いちご(2337)の株価時系列情報
いちご(2337)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 256 | 258 | 250 | 250 | 2,955,600 |
2014/12/29 | 261 | 262 | 248 | 257 | 3,534,800 |
2014/12/26 | 248 | 260 | 248 | 259 | 3,616,400 |
2014/12/25 | 255 | 257 | 248 | 249 | 4,137,700 |
2014/12/24 | 272 | 273 | 257 | 258 | 3,237,300 |
2014/12/22 | 270 | 278 | 266 | 269 | 3,011,900 |
2014/12/19 | 260 | 278 | 258 | 272 | 5,869,000 |
2014/12/18 | 260 | 262 | 254 | 256 | 1,668,900 |
2014/12/17 | 250 | 258 | 249 | 253 | 1,818,300 |
2014/12/16 | 259 | 262 | 251 | 253 | 2,676,800 |
2014/12/15 | 267 | 270 | 262 | 263 | 2,358,100 |
2014/12/12 | 270 | 272 | 267 | 271 | 1,752,100 |
2014/12/11 | 259 | 274 | 259 | 268 | 2,880,600 |
2014/12/10 | 260 | 268 | 258 | 265 | 2,445,000 |
2014/12/09 | 271 | 272 | 261 | 262 | 2,917,700 |
2014/12/08 | 278 | 282 | 274 | 276 | 3,847,300 |
2014/12/05 | 262 | 274 | 262 | 274 | 3,373,400 |
2014/12/04 | 272 | 274 | 264 | 266 | 3,136,300 |
2014/12/03 | 278 | 281 | 270 | 271 | 3,382,300 |
2014/12/02 | 277 | 279 | 274 | 277 | 2,334,400 |
2014/12/01 | 279 | 282 | 275 | 277 | 2,103,500 |
2014/11/28 | 273 | 282 | 273 | 277 | 3,444,500 |
2014/11/27 | 280 | 283 | 273 | 273 | 3,407,300 |
2014/11/26 | 285 | 286 | 280 | 280 | 2,972,300 |
2014/11/25 | 290 | 296 | 286 | 288 | 4,959,500 |
2014/11/21 | 284 | 287 | 279 | 283 | 5,635,300 |
2014/11/20 | 298 | 298 | 287 | 288 | 4,528,300 |
2014/11/19 | 302 | 303 | 293 | 296 | 7,278,000 |
2014/11/18 | 296 | 305 | 294 | 297 | 10,453,600 |
2014/11/17 | 304 | 310 | 292 | 292 | 10,494,700 |
2014/11/14 | 301 | 306 | 290 | 304 | 7,568,900 |
2014/11/13 | 294 | 302 | 290 | 299 | 5,203,900 |
2014/11/12 | 301 | 314 | 296 | 298 | 12,716,100 |
2014/11/11 | 304 | 307 | 297 | 298 | 6,035,600 |
2014/11/10 | 294 | 302 | 290 | 296 | 4,835,400 |
2014/11/07 | 310 | 311 | 291 | 297 | 12,056,400 |
2014/11/06 | 330 | 333 | 298 | 306 | 18,892,500 |
2014/11/05 | 313 | 328 | 309 | 323 | 17,195,000 |
2014/11/04 | 357 | 359 | 312 | 321 | 68,802,900 |
2014/10/31 | 239 | 312 | 232 | 301 | 20,074,800 |
2014/10/30 | 230 | 237 | 230 | 234 | 2,021,200 |
2014/10/29 | 222 | 231 | 221 | 230 | 1,712,400 |
2014/10/28 | 220 | 223 | 216 | 220 | 1,305,600 |
2014/10/27 | 224 | 226 | 219 | 221 | 1,153,800 |
2014/10/24 | 228 | 230 | 222 | 223 | 1,469,400 |
2014/10/23 | 221 | 228 | 219 | 225 | 1,932,300 |
2014/10/22 | 233 | 234 | 221 | 225 | 2,943,300 |
2014/10/21 | 230 | 235 | 225 | 228 | 2,118,400 |
2014/10/20 | 222 | 233 | 220 | 231 | 2,803,900 |
2014/10/17 | 221 | 224 | 212 | 212 | 2,613,200 |
2014/10/16 | 218 | 223 | 213 | 219 | 4,180,200 |
2014/10/15 | 238 | 244 | 225 | 230 | 3,427,600 |
2014/10/14 | 236 | 241 | 234 | 234 | 2,847,500 |
2014/10/10 | 243 | 249 | 241 | 247 | 2,550,900 |
2014/10/09 | 264 | 267 | 250 | 251 | 2,897,100 |
2014/10/08 | 264 | 269 | 262 | 264 | 1,460,000 |
2014/10/07 | 273 | 277 | 271 | 272 | 1,321,600 |
2014/10/06 | 272 | 277 | 269 | 275 | 1,540,100 |
2014/10/03 | 266 | 273 | 261 | 268 | 2,257,000 |
2014/10/02 | 251 | 271 | 251 | 257 | 5,519,300 |
2014/10/01 | 283 | 283 | 256 | 259 | 5,204,300 |
2014/09/30 | 285 | 286 | 281 | 284 | 1,041,400 |
2014/09/29 | 287 | 289 | 284 | 286 | 1,055,400 |
2014/09/26 | 285 | 290 | 284 | 285 | 1,792,700 |
2014/09/25 | 290 | 291 | 287 | 288 | 1,092,500 |
2014/09/24 | 291 | 292 | 288 | 289 | 1,169,200 |
2014/09/22 | 290 | 294 | 289 | 293 | 714,600 |
2014/09/19 | 294 | 294 | 290 | 291 | 723,900 |
2014/09/18 | 288 | 294 | 288 | 292 | 1,018,400 |
2014/09/17 | 294 | 295 | 288 | 288 | 1,720,900 |
2014/09/16 | 296 | 297 | 293 | 295 | 788,800 |
2014/09/12 | 296 | 300 | 295 | 298 | 1,005,600 |
2014/09/11 | 299 | 300 | 293 | 295 | 1,227,800 |
2014/09/10 | 298 | 299 | 293 | 296 | 1,108,300 |
2014/09/09 | 302 | 307 | 298 | 298 | 1,530,600 |
2014/09/08 | 300 | 301 | 298 | 300 | 746,900 |
2014/09/05 | 306 | 307 | 297 | 300 | 1,410,100 |
2014/09/04 | 312 | 313 | 302 | 304 | 1,961,300 |
2014/09/03 | 315 | 318 | 310 | 314 | 2,531,300 |
2014/09/02 | 301 | 315 | 301 | 312 | 3,116,800 |
2014/09/01 | 300 | 304 | 298 | 301 | 924,300 |
2014/08/29 | 295 | 299 | 288 | 299 | 1,277,500 |
2014/08/28 | 300 | 301 | 295 | 297 | 1,337,300 |
2014/08/27 | 302 | 308 | 301 | 303 | 1,036,700 |
2014/08/26 | 305 | 307 | 301 | 302 | 1,183,200 |
2014/08/25 | 313 | 313 | 304 | 307 | 1,200,900 |
2014/08/22 | 314 | 315 | 307 | 308 | 1,694,800 |
2014/08/21 | 307 | 315 | 305 | 312 | 3,215,400 |
2014/08/20 | 303 | 310 | 300 | 303 | 3,313,300 |
2014/08/19 | 293 | 303 | 291 | 302 | 2,228,100 |
2014/08/18 | 292 | 294 | 289 | 291 | 1,005,100 |
2014/08/15 | 290 | 290 | 286 | 288 | 1,014,600 |
2014/08/14 | 291 | 292 | 286 | 287 | 1,175,900 |
2014/08/13 | 291 | 291 | 285 | 289 | 1,343,100 |
2014/08/12 | 297 | 302 | 291 | 291 | 1,610,200 |
2014/08/11 | 292 | 298 | 289 | 297 | 1,514,400 |
2014/08/08 | 287 | 294 | 282 | 285 | 2,684,800 |
2014/08/07 | 288 | 295 | 288 | 291 | 1,587,200 |
2014/08/06 | 292 | 293 | 287 | 289 | 1,566,300 |
2014/08/05 | 301 | 302 | 293 | 294 | 1,961,600 |
2014/08/04 | 305 | 305 | 299 | 299 | 1,192,700 |
2014/08/01 | 304 | 308 | 297 | 305 | 3,217,400 |
2014/07/31 | 310 | 315 | 309 | 309 | 2,433,500 |
2014/07/30 | 313 | 313 | 309 | 309 | 1,265,100 |
2014/07/29 | 311 | 316 | 310 | 313 | 1,534,100 |
2014/07/28 | 310 | 312 | 308 | 309 | 1,568,400 |
2014/07/25 | 310 | 314 | 309 | 312 | 1,375,700 |
2014/07/24 | 311 | 314 | 308 | 309 | 1,450,600 |
2014/07/23 | 310 | 317 | 310 | 311 | 1,629,200 |
2014/07/22 | 312 | 314 | 308 | 309 | 1,183,400 |
2014/07/18 | 312 | 316 | 309 | 312 | 2,095,200 |
2014/07/17 | 321 | 322 | 315 | 321 | 2,271,400 |
2014/07/16 | 331 | 333 | 321 | 323 | 2,617,900 |
2014/07/15 | 347 | 348 | 333 | 334 | 3,721,500 |
2014/07/14 | 331 | 340 | 326 | 338 | 1,949,700 |
2014/07/11 | 320 | 328 | 320 | 327 | 1,545,100 |
2014/07/10 | 335 | 336 | 323 | 326 | 1,330,500 |
2014/07/09 | 332 | 336 | 329 | 333 | 1,719,500 |
2014/07/08 | 336 | 342 | 333 | 338 | 1,419,500 |
2014/07/07 | 348 | 349 | 336 | 338 | 2,227,800 |
2014/07/04 | 356 | 357 | 350 | 350 | 1,530,500 |
2014/07/03 | 356 | 359 | 351 | 352 | 1,953,200 |
2014/07/02 | 361 | 362 | 355 | 355 | 2,890,000 |
2014/07/01 | 354 | 360 | 350 | 357 | 5,244,900 |
2014/06/30 | 347 | 351 | 343 | 349 | 2,513,400 |
2014/06/27 | 349 | 358 | 337 | 345 | 5,322,100 |
2014/06/26 | 337 | 347 | 334 | 344 | 3,143,800 |
2014/06/25 | 341 | 344 | 334 | 335 | 2,145,000 |
2014/06/24 | 347 | 348 | 342 | 346 | 1,945,800 |
2014/06/23 | 352 | 356 | 346 | 349 | 3,910,900 |
2014/06/20 | 337 | 349 | 336 | 346 | 8,001,300 |
2014/06/19 | 335 | 337 | 333 | 335 | 1,305,600 |
2014/06/18 | 335 | 338 | 331 | 333 | 2,066,000 |
2014/06/17 | 334 | 338 | 331 | 333 | 1,491,100 |
2014/06/16 | 338 | 338 | 329 | 333 | 1,917,800 |
2014/06/13 | 328 | 341 | 327 | 339 | 3,259,100 |
2014/06/12 | 322 | 332 | 322 | 329 | 1,838,600 |
2014/06/11 | 327 | 331 | 323 | 326 | 2,930,400 |
2014/06/10 | 344 | 344 | 331 | 331 | 3,745,800 |
2014/06/09 | 331 | 346 | 329 | 342 | 6,219,100 |
2014/06/06 | 322 | 328 | 319 | 327 | 2,337,500 |
2014/06/05 | 323 | 327 | 316 | 322 | 1,814,100 |
2014/06/04 | 326 | 330 | 319 | 325 | 2,248,400 |
2014/06/03 | 335 | 336 | 327 | 327 | 2,198,100 |
2014/06/02 | 331 | 335 | 328 | 331 | 3,507,200 |
2014/05/30 | 325 | 328 | 315 | 328 | 3,526,700 |
2014/05/29 | 317 | 324 | 315 | 323 | 2,974,700 |
2014/05/28 | 312 | 320 | 310 | 320 | 2,554,900 |
2014/05/27 | 311 | 316 | 310 | 312 | 2,569,500 |
2014/05/26 | 303 | 312 | 302 | 312 | 2,892,700 |
2014/05/23 | 295 | 304 | 294 | 299 | 2,667,300 |
2014/05/22 | 293 | 297 | 288 | 294 | 2,841,900 |
2014/05/21 | 284 | 289 | 276 | 288 | 3,050,500 |
2014/05/20 | 292 | 298 | 288 | 292 | 2,682,400 |
2014/05/19 | 302 | 305 | 286 | 286 | 3,597,600 |
2014/05/16 | 317 | 318 | 302 | 303 | 3,342,200 |
2014/05/15 | 309 | 321 | 308 | 321 | 2,816,600 |
2014/05/14 | 309 | 323 | 305 | 315 | 4,595,300 |
2014/05/13 | 299 | 312 | 294 | 308 | 3,187,700 |
2014/05/12 | 308 | 310 | 289 | 292 | 2,738,700 |
2014/05/09 | 306 | 314 | 303 | 307 | 1,585,700 |
2014/05/08 | 309 | 315 | 305 | 310 | 1,699,500 |
2014/05/07 | 309 | 310 | 299 | 306 | 2,167,100 |
2014/05/02 | 307 | 317 | 307 | 312 | 2,601,400 |
2014/05/01 | 297 | 308 | 296 | 307 | 3,149,200 |
2014/04/30 | 314 | 315 | 299 | 302 | 2,904,600 |
2014/04/28 | 316 | 318 | 310 | 311 | 2,159,100 |
2014/04/25 | 316 | 320 | 311 | 319 | 1,967,800 |
2014/04/24 | 324 | 326 | 316 | 316 | 2,210,600 |
2014/04/23 | 319 | 324 | 316 | 324 | 2,318,000 |
2014/04/22 | 328 | 330 | 315 | 317 | 3,503,300 |
2014/04/21 | 340 | 347 | 326 | 326 | 4,414,600 |
2014/04/18 | 360 | 361 | 322 | 340 | 7,009,400 |
2014/04/17 | 345 | 355 | 340 | 355 | 3,420,600 |
2014/04/16 | 341 | 345 | 337 | 344 | 2,648,900 |
2014/04/15 | 343 | 347 | 335 | 338 | 2,271,400 |
2014/04/14 | 326 | 340 | 325 | 338 | 2,936,600 |
2014/04/11 | 315 | 333 | 312 | 332 | 3,205,200 |
2014/04/10 | 343 | 348 | 330 | 334 | 2,589,000 |
2014/04/09 | 337 | 344 | 332 | 335 | 2,848,700 |
2014/04/08 | 351 | 358 | 343 | 345 | 3,930,600 |
2014/04/07 | 360 | 366 | 356 | 358 | 3,468,900 |
2014/04/04 | 361 | 375 | 358 | 371 | 5,954,400 |
2014/04/03 | 371 | 371 | 362 | 364 | 3,932,600 |
2014/04/02 | 357 | 372 | 355 | 370 | 6,971,700 |
2014/04/01 | 364 | 367 | 352 | 352 | 3,092,100 |
2014/03/31 | 373 | 373 | 360 | 364 | 4,897,100 |
2014/03/28 | 350 | 362 | 340 | 360 | 4,354,200 |
2014/03/27 | 319 | 349 | 315 | 346 | 5,197,300 |
2014/03/26 | 323 | 326 | 319 | 323 | 2,213,900 |
2014/03/25 | 333 | 336 | 318 | 320 | 3,457,800 |
2014/03/24 | 315 | 337 | 315 | 337 | 3,500,700 |
2014/03/20 | 329 | 329 | 311 | 320 | 5,864,300 |
2014/03/19 | 345 | 352 | 327 | 331 | 5,891,600 |
2014/03/18 | 341 | 343 | 333 | 342 | 4,384,100 |
2014/03/17 | 335 | 346 | 316 | 325 | 6,234,200 |
2014/03/14 | 333 | 346 | 332 | 337 | 5,224,600 |
2014/03/13 | 358 | 360 | 347 | 349 | 4,177,200 |
2014/03/12 | 365 | 370 | 358 | 359 | 6,262,500 |
2014/03/11 | 355 | 371 | 355 | 371 | 7,615,000 |
2014/03/10 | 360 | 368 | 355 | 355 | 5,064,400 |
2014/03/07 | 373 | 376 | 350 | 361 | 9,775,600 |
2014/03/06 | 359 | 372 | 356 | 364 | 14,232,000 |
2014/03/05 | 350 | 364 | 345 | 358 | 16,766,200 |
2014/03/04 | 319 | 336 | 319 | 335 | 7,458,500 |
2014/03/03 | 304 | 326 | 301 | 319 | 7,128,200 |
2014/02/28 | 319 | 331 | 311 | 318 | 7,264,800 |
2014/02/27 | 322 | 326 | 309 | 321 | 7,776,000 |
2014/02/26 | 331 | 335 | 321 | 322 | 7,334,900 |
2014/02/25 | 350 | 352 | 330 | 331 | 12,280,000 |
2014/02/24 | 345 | 354 | 326 | 344 | 29,659,600 |
2014/02/21 | 316 | 340 | 311 | 339 | 33,981,200 |
2014/02/20 | 286 | 310 | 284 | 308 | 17,147,600 |
2014/02/19 | 298 | 314 | 285 | 291 | 15,384,600 |
2014/02/18 | 282 | 312 | 263 | 305 | 24,910,600 |
2014/02/17 | 256 | 303 | 244 | 281 | 25,235,900 |
2014/02/14 | 265 | 270 | 250 | 256 | 4,296,800 |
2014/02/13 | 274 | 275 | 265 | 265 | 4,475,500 |
2014/02/12 | 294 | 294 | 277 | 280 | 3,634,000 |
2014/02/10 | 293 | 298 | 285 | 286 | 4,971,700 |
2014/02/07 | 280 | 288 | 276 | 285 | 5,580,300 |
2014/02/06 | 261 | 279 | 258 | 270 | 5,333,400 |
2014/02/05 | 270 | 271 | 244 | 261 | 7,439,100 |
2014/02/04 | 244 | 269 | 242 | 253 | 12,314,400 |
2014/02/03 | 296 | 301 | 280 | 284 | 6,612,800 |
2014/01/31 | 328 | 330 | 298 | 306 | 5,055,800 |
2014/01/30 | 329 | 330 | 318 | 323 | 3,400,900 |
2014/01/29 | 340 | 343 | 336 | 338 | 1,921,300 |
2014/01/28 | 339 | 347 | 331 | 332 | 3,933,100 |
2014/01/27 | 339 | 340 | 330 | 331 | 4,982,000 |
2014/01/24 | 355 | 358 | 352 | 355 | 3,034,100 |
2014/01/23 | 369 | 369 | 361 | 362 | 2,186,100 |
2014/01/22 | 370 | 371 | 363 | 366 | 2,945,100 |
2014/01/21 | 376 | 377 | 370 | 370 | 2,778,300 |
2014/01/20 | 385 | 385 | 375 | 378 | 2,105,200 |
2014/01/17 | 368 | 384 | 368 | 379 | 5,141,900 |
2014/01/16 | 380 | 381 | 371 | 372 | 3,078,100 |
2014/01/15 | 388 | 389 | 378 | 380 | 3,640,200 |
2014/01/14 | 386 | 390 | 379 | 383 | 5,434,500 |
2014/01/10 | 375 | 379 | 373 | 379 | 2,099,700 |
2014/01/09 | 376 | 380 | 372 | 375 | 3,176,700 |
2014/01/08 | 380 | 383 | 376 | 378 | 1,659,000 |
2014/01/07 | 384 | 390 | 376 | 378 | 2,733,600 |
2014/01/06 | 389 | 389 | 382 | 386 | 2,832,200 |